| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 30/10/2026 | 4,500 | 0 (0%) | 4,000 | 17.28 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/10/2026 | 4,400 | -0.1 (-2.22%) | 5,600 | 25.39 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/10/2026 | 4,500 | -0.1 (-2.17%) | 11,901 | 53.85 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 27/10/2026 | 4,600 | -0.2 (-4.17%) | 21,800 | 101.03 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 26/10/2026 | 4,700 | 0 (0%) | 10,801 | 51.36 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 23/10/2026 | 4,700 | 0 (0%) | 8,400 | 39.46 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 22/10/2026 | 4,700 | -0.2 (-4.08%) | 4,406 | 20.8 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 21/10/2026 | 4,900 | 0 (0%) | 43,704 | 214.71 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 20/10/2026 | 4,900 | 0.1 (2.08%) | 24,452 | 118.97 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 19/10/2026 | 4,800 | 0.2 (4.35%) | 1,927 | 9.3 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 16/10/2026 | 4,500 | -0.2 (-4.26%) | 19,500 | 88.73 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 15/10/2026 | 4,600 | -0.8 (-14.81%) | 21,350 | 99.86 | 0 | 0 | 5,400 | 6,200 | 4,600 |
| 14/10/2026 | 5,100 | 0.3 (6.25%) | 79,152 | 428.06 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 13/10/2026 | 4,800 | 0.6 (14.29%) | 82,470 | 394.39 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 12/10/2026 | 4,200 | 0.2 (5%) | 23,205 | 96.67 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 09/10/2026 | 4,000 | -0.1 (-2.44%) | 10,410 | 41.47 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 08/10/2026 | 4,100 | -0.1 (-2.38%) | 711 | 2.92 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/10/2026 | 4,100 | 0.1 (2.5%) | 3,900 | 16.34 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 06/10/2026 | 4,000 | -0.2 (-4.76%) | 1,400 | 5.65 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 05/10/2026 | 4,200 | 0.2 (5%) | 316 | 1.34 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 02/10/2026 | 4,000 | -0.2 (-4.76%) | 1,117 | 4.49 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 01/10/2026 | 4,200 | 0.2 (5%) | 1,611 | 6.7 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 30/09/2026 | 4,100 | 0.1 (2.5%) | 6,300 | 25.38 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 29/09/2026 | 4,000 | 0 (0%) | 1,100 | 4.41 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/09/2026 | 4,000 | 0 (0%) | 2,100 | 8.46 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 25/09/2026 | 4,000 | -0.2 (-4.76%) | 13,003 | 52.19 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 24/09/2026 | 4,200 | 0 (0%) | 221 | 0.93 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 23/09/2026 | 4,200 | 0.1 (2.44%) | 1,405 | 5.91 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 22/09/2026 | 4,300 | -0.1 (-2.27%) | 2,800 | 11.36 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 21/09/2026 | 4,400 | 0 (0%) | 4 | 0.02 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 18/09/2026 | 4,500 | 0.3 (7.14%) | 9,909 | 43.37 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 17/09/2026 | 4,100 | -0.2 (-4.65%) | 14,100 | 58.92 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 16/09/2026 | 4,300 | 0 (0%) | 300 | 1.29 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 15/09/2026 | 4,300 | 0.3 (7.5%) | 100 | 0.43 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 14/09/2026 | 4,000 | -0.2 (-4.76%) | 5,100 | 20.58 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/09/2026 | 4,200 | -0.1 (-2.33%) | 203 | 0.85 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 10/09/2026 | 4,200 | 0.1 (2.44%) | 1,600 | 6.84 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 09/09/2026 | 4,200 | 0 (0%) | 4,000 | 16.31 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 08/09/2026 | 4,100 | -0.1 (-2.38%) | 3,403 | 14.13 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/09/2026 | 4,100 | 0 (0%) | 1,700 | 7.09 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 04/09/2026 | 4,300 | -0.1 (-2.27%) | 1,003 | 4.13 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 03/09/2026 | 4,400 | 0.3 (7.32%) | 702 | 3.06 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 28/08/2026 | 4,100 | -0.1 (-2.38%) | 3,100 | 12.72 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 27/08/2026 | 4,200 | 0.1 (2.44%) | 3,202 | 13.43 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 26/08/2026 | 4,100 | -0.3 (-6.82%) | 8,300 | 34.36 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 25/08/2026 | 4,500 | 0 (0%) | 630 | 2.77 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/08/2026 | 4,300 | 0.3 (7.5%) | 20,070 | 89.79 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 21/08/2026 | 4,000 | -0.1 (-2.44%) | 6,600 | 26.65 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 20/08/2026 | 4,100 | 0 (0%) | 2,000 | 8.2 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 19/08/2026 | 4,100 | -0.1 (-2.38%) | 9,800 | 40.33 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 18/08/2026 | 4,200 | 0 (0%) | 2,702 | 11.4 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 17/08/2026 | 4,200 | -0.1 (-2.33%) | 7,200 | 30.25 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 14/08/2026 | 4,300 | 0.1 (2.38%) | 3,200 | 13.85 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 13/08/2026 | 4,200 | -0.1 (-2.33%) | 400 | 1.68 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 12/08/2026 | 4,300 | -0.3 (-6.52%) | 11,626 | 50.01 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 11/08/2026 | 4,400 | 0.3 (7.32%) | 201 | 0.91 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 10/08/2026 | 4,200 | 0.2 (5%) | 4,800 | 19.7 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 07/08/2026 | 4,200 | 0 (0%) | 1,100 | 4.42 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 06/08/2026 | 4,200 | -0.1 (-2.33%) | 1,700 | 7.07 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 05/08/2026 | 4,300 | 0.2 (4.88%) | 1,701 | 7.31 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 04/08/2026 | 4,100 | 0.1 (2.5%) | 1,200 | 4.92 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 03/08/2026 | 4,300 | 0.3 (7.5%) | 14,212 | 57.06 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 31/07/2026 | 4,000 | 0.1 (2.56%) | 23,000 | 92.01 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 30/07/2026 | 4,000 | 0.2 (5.26%) | 34,400 | 134.45 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 29/07/2026 | 3,900 | -0.1 (-2.5%) | 7,000 | 26.9 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/07/2026 | 4,000 | 0 (0%) | 2,300 | 9.2 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 27/07/2026 | 3,900 | -0.1 (-2.5%) | 1,700 | 6.73 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 24/07/2026 | 3,900 | -0.1 (-2.5%) | 7,100 | 28.27 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 23/07/2026 | 3,800 | -0.2 (-5%) | 7,900 | 31.58 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 22/07/2026 | 4,000 | 0 (0%) | 12,502 | 50.01 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 21/07/2026 | 4,000 | -0.1 (-2.44%) | 12,500 | 50.12 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 20/07/2026 | 4,000 | 0 (0%) | 14,631 | 60.39 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 17/07/2026 | 4,200 | -0.1 (-2.33%) | 32,434 | 128.16 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 16/07/2026 | 4,400 | 0 (0%) | 14,125 | 61.43 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 15/07/2026 | 4,400 | 0.1 (2.33%) | 3,024 | 13.3 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 14/07/2026 | 4,300 | 0 (0%) | 16,825 | 72.36 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 13/07/2026 | 4,300 | -0.1 (-2.27%) | 5,500 | 23.75 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 10/07/2026 | 4,400 | -0.1 (-2.22%) | 5,600 | 24.73 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/07/2026 | 4,500 | 0 (0%) | 3,172 | 14.28 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/07/2026 | 4,400 | 0 (0%) | 3,400 | 15.2 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 07/07/2026 | 4,500 | 0 (0%) | 3,100 | 13.67 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 06/07/2026 | 4,500 | 0 (0%) | 324 | 1.46 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/07/2026 | 4,500 | -0.1 (-2.17%) | 19,425 | 87.6 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 02/07/2026 | 4,700 | 0.2 (4.44%) | 4,335 | 19.89 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 01/07/2026 | 4,500 | 0 (0%) | 3,100 | 13.91 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 30/06/2026 | 4,400 | -0.2 (-4.35%) | 9,322 | 42. | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 29/06/2026 | 4,600 | -0.1 (-2.13%) | 1,700 | 7.74 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 26/06/2026 | 4,700 | 0.2 (4.44%) | 11,304 | 53. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/06/2026 | 4,700 | 0.1 (2.17%) | 13,800 | 62.56 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 24/06/2026 | 4,600 | 0 (0%) | 6,100 | 28.06 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 23/06/2026 | 4,600 | 0 (0%) | 400 | 1.85 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 22/06/2026 | 4,600 | 0 (0%) | 800 | 3.68 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 19/06/2026 | 4,600 | -0.1 (-2.13%) | 28,600 | 131.58 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 18/06/2026 | 4,700 | 0.1 (2.17%) | 3,600 | 16.93 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 17/06/2026 | 4,700 | 0 (0%) | 17,200 | 79.42 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 16/06/2026 | 4,700 | 0 (0%) | 7,400 | 34.78 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 15/06/2026 | 4,700 | 0 (0%) | 3,400 | 15.98 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 12/06/2026 | 4,700 | -0.1 (-2.08%) | 10,000 | 46.92 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 11/06/2026 | 4,700 | -0.1 (-2.08%) | 11,500 | 55.1 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 10/06/2026 | 4,800 | 0 (0%) | 100 | 0.48 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 09/06/2026 | 4,800 | 0.1 (2.13%) | 100 | 0.48 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 08/06/2026 | 4,800 | 0.2 (4.35%) | 5,800 | 27.32 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 05/06/2026 | 4,600 | 0 (0%) | 3,533 | 16.34 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/06/2026 | 4,600 | -0.1 (-2.13%) | 2,501 | 11.5 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 03/06/2026 | 4,800 | 0.1 (2.13%) | 1,807 | 8.54 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 02/06/2026 | 4,700 | -0.1 (-2.08%) | 32,800 | 152.9 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 01/06/2026 | 4,800 | 0.1 (2.13%) | 1,300 | 6.22 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 29/05/2026 | 4,700 | -0.1 (-2.08%) | 5,200 | 24.64 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 28/05/2026 | 4,800 | 0 (0%) | 7,340 | 35.26 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 27/05/2026 | 4,900 | 0.1 (2.08%) | 34,552 | 165.16 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 26/05/2026 | 5,000 | 0.2 (4.17%) | 46,900 | 225.29 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 25/05/2026 | 4,900 | 0 (0%) | 16,900 | 81.85 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 22/05/2026 | 4,900 | 0.1 (2.08%) | 62,285 | 305.83 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 21/05/2026 | 4,800 | -0.1 (-2.04%) | 2,156 | 10.37 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 20/05/2026 | 4,900 | 0.1 (2.08%) | 200 | 0.98 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 19/05/2026 | 4,700 | 0 (0%) | 3,100 | 14.75 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 18/05/2026 | 4,700 | -0.2 (-4.08%) | 8,724 | 40.62 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 15/05/2026 | 4,900 | 0 (0%) | 100 | 0.49 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 14/05/2026 | 4,900 | 0 (0%) | 21,000 | 102.9 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 13/05/2026 | 5,000 | 0.2 (4.17%) | 1,000 | 4.92 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 12/05/2026 | 4,800 | 0 (0%) | 7,749 | 37.16 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 11/05/2026 | 4,800 | 0 (0%) | 500 | 2.4 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 08/05/2026 | 4,900 | 0.1 (2.08%) | 4,000 | 19.22 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 07/05/2026 | 4,900 | 0.1 (2.08%) | 3,011 | 14.43 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 06/05/2026 | 4,800 | -0.1 (-2.04%) | 711 | 3.43 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 05/05/2026 | 4,900 | 0 (0%) | 1 | 0. | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 04/05/2026 | 4,800 | 0 (0%) | 2,512 | 12.19 | 0 | 0 | 4,800 | 5,500 | 4,100 |
계좌개설
트레이딩 시스템
프로모션
상품 & 서비스
지원
주식자본시장 서비스
부채자본시장 서비스
기업금융 상담 서비스
M&A자문 서비스
분석자료
주식정보 조회
증시 캘린더
주주총회
경영활동
재무제표
연례 보고서
회사정보
회사 뉴스
취업기회
BSC Trading 
BSC Smart Invest 
원격 상담 
한국어